SHA:601811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.65	11.71	11.48	11.52	11.52	-1.71%	2,286,090
Jun 17, 2026	11.86	11.86	11.61	11.72	11.72	-1.18%	2,482,000
Jun 16, 2026	12.08	12.08	11.86	11.86	11.86	-1.90%	2,542,344
Jun 15, 2026	12.21	12.32	11.99	12.09	12.09	-0.08%	2,684,985
Jun 12, 2026	12.23	12.31	11.92	12.10	12.10	-0.74%	3,583,444
Jun 11, 2026	12.86	12.87	12.46	12.61	12.19	-2.32%	3,158,400
Jun 10, 2026	12.75	12.91	12.68	12.91	12.48	1.10%	2,516,000
Jun 9, 2026	12.94	12.99	12.76	12.77	12.34	-1.16%	2,144,500
Jun 8, 2026	12.98	13.03	12.85	12.92	12.49	-0.69%	2,450,300
Jun 5, 2026	12.85	13.18	12.85	13.01	12.58	1.56%	3,793,500
Jun 4, 2026	13.00	13.06	12.76	12.81	12.38	-1.54%	1,838,200
Jun 3, 2026	13.11	13.11	12.85	13.01	12.58	-0.54%	1,782,800
Jun 2, 2026	13.09	13.25	13.00	13.08	12.64	-0.15%	2,567,764
Jun 1, 2026	12.95	13.11	12.78	13.10	12.66	1.00%	3,365,164
May 29, 2026	12.80	13.09	12.76	12.97	12.54	1.49%	2,374,098
May 28, 2026	12.85	12.92	12.60	12.78	12.35	-0.78%	1,814,600
May 27, 2026	13.01	13.07	12.82	12.88	12.45	-1.00%	1,543,500
May 26, 2026	12.97	13.05	12.85	13.01	12.58	0.31%	1,739,500
May 25, 2026	12.96	13.03	12.92	12.97	12.54	0.08%	1,345,150
May 22, 2026	13.06	13.09	12.88	12.96	12.53	-0.46%	1,647,100
May 21, 2026	13.20	13.33	13.01	13.02	12.59	-1.29%	2,423,811
May 20, 2026	13.40	13.40	13.13	13.19	12.75	-1.57%	1,521,900
May 19, 2026	13.17	13.40	13.12	13.40	12.95	1.75%	1,865,800
May 18, 2026	13.35	13.35	13.05	13.17	12.73	-1.20%	2,683,800
May 15, 2026	13.41	13.54	13.24	13.33	12.89	-0.15%	2,802,000
May 14, 2026	13.66	13.67	13.31	13.35	12.91	-1.91%	3,134,200
May 13, 2026	13.51	13.61	13.46	13.61	13.16	0.74%	2,889,283
May 12, 2026	13.65	13.67	13.44	13.51	13.06	-0.59%	2,936,700
May 11, 2026	13.77	13.79	13.57	13.59	13.14	-1.24%	4,112,800
May 8, 2026	13.70	13.88	13.65	13.76	13.30	0.44%	4,732,861
May 7, 2026	13.67	13.74	13.61	13.70	13.24	0.22%	2,944,200
May 6, 2026	13.60	13.67	13.57	13.67	13.21	0.59%	3,747,198
Apr 30, 2026	13.55	13.66	13.46	13.59	13.14	-0.37%	3,337,400
Apr 29, 2026	13.53	13.66	13.46	13.64	13.19	0.89%	2,814,100
Apr 28, 2026	13.47	13.63	13.46	13.52	13.07	-0.07%	2,391,700
Apr 27, 2026	13.45	13.60	13.43	13.53	13.08	0.07%	3,279,391
Apr 24, 2026	13.82	13.82	13.48	13.52	13.07	-1.60%	3,843,400
Apr 23, 2026	13.69	13.85	13.66	13.74	13.28	0.37%	3,649,500
Apr 22, 2026	13.80	13.81	13.58	13.69	13.23	-1.37%	5,483,719
Apr 21, 2026	13.83	14.05	13.74	13.88	13.42	0.29%	7,368,209
Apr 20, 2026	14.08	14.10	13.68	13.84	13.38	-2.19%	11,370,990
Apr 17, 2026	14.26	14.31	14.11	14.15	13.68	-1.32%	6,207,741
Apr 16, 2026	14.31	14.37	14.14	14.34	13.86	-0.76%	8,085,250
Apr 15, 2026	14.15	14.45	14.00	14.45	13.97	1.26%	9,588,890
Apr 14, 2026	14.64	14.66	14.13	14.27	13.79	-2.66%	12,923,670
Apr 13, 2026	14.96	14.97	14.25	14.66	14.17	-4.87%	20,243,620
Apr 10, 2026	15.24	16.16	14.96	15.41	14.90	-3.26%	25,468,640
Apr 9, 2026	15.00	15.93	14.50	15.93	15.40	10.01%	25,656,140
Apr 8, 2026	13.98	14.59	13.85	14.48	14.00	4.10%	12,270,530
Apr 7, 2026	13.57	13.91	13.47	13.91	13.45	2.51%	3,735,300